Australia markets closed

Adobe Inc. (ADBE)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
341.53-2.58 (-0.75%)
At close: 04:00PM EST
341.11 -0.42 (-0.12%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Calls
16 December 2022
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
-----140.000.020.00-57
-----145.000.020.00-16
-----150.000.100.00-612
-----155.000.020.00-117
-----160.000.020.00-167
-----165.000.040.00-5455
-----170.000.010.00-147
152.600.00-55175.000.030.00-2258
168.000.00-33180.000.030.00-761
142.600.00-55185.000.060.00-660
103.150.00-11190.000.050.00-16241
132.650.00-20195.000.050.00-20326
127.950.00-14200.000.06-0.02-25.00%30242
129.500.00-11205.000.07-0.18-72.00%6492
72.950.00-12210.000.090.00-124196
-----215.000.10-0.15-60.00%4129
120.040.00-752220.000.14+0.02+16.67%109323
73.820.00-12225.000.180.00-10581
84.800.00--1230.000.180.00-43162
57.050.00-24235.000.17+0.01+6.25%10208
87.950.00-1221240.000.22+0.01+4.76%10549
-----245.000.22+0.01+4.76%15438
84.000.00-110250.000.28+0.01+3.70%31648
78.490.00-4080255.000.33-0.04-10.81%11355
74.250.00-142260.000.41-0.05-10.87%151,022
67.500.00-740265.000.41-0.07-14.58%11494
70.350.00-4195270.000.63+0.05+8.62%61,326
70.700.00-140275.000.68-0.15-18.07%161,285
49.340.00-165280.000.87-0.13-13.00%371,058
55.05+10.67+24.04%1346285.001.41+0.20+16.53%121,256
52.07-1.90-3.52%1987290.001.44-0.04-2.70%286,964
36.900.00-1344295.001.87-0.08-4.10%881,031
40.50-9.68-19.29%1721300.002.42+0.01+0.41%1682,569
39.74-0.49-1.22%3529305.003.27+0.19+6.17%48857
35.50-8.50-19.32%21,261310.004.05+0.18+4.65%265848
36.460.00-413312.504.50-0.10-2.17%3666
32.40-2.30-6.63%34470315.004.850.00-234511
25.97-10.23-28.26%236317.505.80+0.38+7.01%47198
27.75-3.18-10.28%12526320.006.55+0.56+9.35%1301,098
25.32-3.23-11.31%3683322.507.15+0.40+5.93%11186
25.30-1.45-5.42%2890325.007.85+0.50+6.80%114407
19.80-5.37-21.33%4150327.509.10+0.90+10.98%39135
22.08-1.78-7.46%4746330.009.00-0.10-1.10%42420
18.90-2.59-12.05%2131332.5010.90+1.13+11.57%61136
18.87-1.80-8.71%171,246335.0011.92+1.20+11.19%591,137
17.60-0.50-2.76%15145337.5013.10+1.20+10.08%8776
15.51-2.26-12.72%166936340.0014.00+1.20+9.37%185732
14.50-2.17-13.02%13777342.5014.67+0.66+4.71%6667
13.79-1.36-8.98%138777345.0017.15+1.97+12.98%21297
11.89-1.81-13.21%29110347.5018.75+2.41+14.75%567
10.80-1.72-13.74%3051,158350.0020.00+2.30+12.99%12170
10.95-0.10-0.90%58322352.5019.060.00-2824
9.50-1.15-10.80%51587355.0022.42+1.78+8.62%101187
7.90-1.53-16.22%63171357.5018.800.00-14
7.28-1.43-16.42%842,431360.0026.20+1.65+6.72%1161
7.24-0.61-7.77%20171362.5027.960.00-611
5.95-1.04-14.88%42476365.0027.860.00-8107
4.65-0.98-17.41%1581,045370.0030.400.00-894
3.70-0.70-15.91%931,067375.0030.700.00-278
2.89-0.29-9.12%174797380.0046.950.00-122
2.33-0.11-4.51%14783385.0055.900.00-414
1.75-0.34-16.27%73982390.0057.710.00-15
1.34-0.23-14.65%13982395.0051.450.00-23
1.12-0.13-10.40%211,585400.0060.11-13.84-18.72%19
0.83-0.08-8.79%16361405.00110.220.00-12
0.74+0.04+5.71%54146410.00110.880.00-17
0.330.00-2239415.00130.000.00-50
0.49-0.01-2.00%3150420.00102.880.00-33
0.31-0.02-6.06%174425.00128.750.00-10
0.30+0.03+11.11%1206430.0099.700.00-20
0.200.00-2181435.00126.800.00-14
0.210.00-1153440.00144.050.00-201
0.190.00-202244445.00146.650.00-260
0.110.00-1424450.00150.650.00-470
0.200.00-2100455.00158.250.00-370
0.340.00-1164460.00135.000.00-10
0.060.00-110345465.0097.100.00-50
0.09+0.03+50.00%11,039470.00168.200.00-10
0.07+0.02+40.00%3134480.00188.500.00-10
0.020.00-1173490.00210.670.00-10
0.050.00-5196500.00186.700.00-11
0.010.00-1112520.00237.600.00-20
0.250.00-2269540.00242.350.00-10
0.050.00-31125560.00282.200.00-10
0.020.00-7370580.00-----